5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-22.73%
6 MONTH PERFORMANCE
-37.88%
YEAR-TO-DATE PERFORMANCE
-31.13%
1 YEAR PERFORMANCE
-52.08%
Carlyle Credit Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.25 | $3.31 (1.85%) | $3.33 | $3.25 | 140.49 K | $69.96 M |
| 05/05/2026 | $3.34 | $3.34 (0%) | $3.36 | $3.28 | 64.60 K | $70.80 M |
| 05/04/2026 | $3.30 | $3.34 (1.21%) | $3.36 | $3.18 | 197.40 K | $70.80 M |
| 05/01/2026 | $3.37 | $3.34 (-0.89%) | $3.37 | $3.29 | 117.80 K | $70.80 M |
| 04/30/2026 | $3.34 | $3.35 (0.3%) | $3.40 | $3.32 | 130.10 K | $71.02 M |
| 04/29/2026 | $3.26 | $3.30 (1.23%) | $3.35 | $3.23 | 142.42 K | $69.96 M |
| 04/28/2026 | $3.21 | $3.25 (1.25%) | $3.27 | $3.21 | 127.80 K | $68.90 M |
| 04/27/2026 | $3.22 | $3.21 (-0.31%) | $3.24 | $3.20 | 98.82 K | $68.05 M |
| 04/24/2026 | $3.19 | $3.20 (0.31%) | $3.23 | $3.19 | 70.10 K | $67.84 M |
| 04/23/2026 | $3.25 | $3.23 (-0.62%) | $3.27 | $3.20 | 82.40 K | $68.47 M |
| 04/22/2026 | $3.25 | $3.27 (0.62%) | $3.29 | $3.25 | 73.31 K | $69.32 M |
| 04/21/2026 | $3.27 | $3.27 (0%) | $3.31 | $3.27 | 91.03 K | $69.32 M |
| 04/20/2026 | $3.28 | $3.35 (2.13%) | $3.37 | $3.27 | 166.77 K | $71.02 M |
| 04/17/2026 | $3.43 | $3.43 (0%) | $3.46 | $3.35 | 168.01 K | $72.71 M |
| 04/16/2026 | $3.41 | $3.38 (-0.88%) | $3.47 | $3.37 | 141.80 K | $71.65 M |
| 04/15/2026 | $3.29 | $3.41 (3.65%) | $3.42 | $3.24 | 89.71 K | $72.29 M |
| 04/14/2026 | $3.26 | $3.29 (0.92%) | $3.34 | $3.26 | 68.70 K | $69.74 M |
| 04/13/2026 | $3.23 | $3.30 (2.17%) | $3.32 | $3.23 | 86.26 K | $69.96 M |
| 04/10/2026 | $3.34 | $3.27 (-2.1%) | $3.36 | $3.27 | 133.64 K | $69.32 M |
| 04/09/2026 | $3.35 | $3.37 (0.6%) | $3.40 | $3.33 | 147.53 K | $71.44 M |
| 04/08/2026 | $3.38 | $3.40 (0.59%) | $3.44 | $3.32 | 128.90 K | $72.08 M |
| 04/07/2026 | $3.31 | $3.33 (0.6%) | $3.38 | $3.29 | 62.15 K | $70.59 M |
| 04/06/2026 | $3.24 | $3.32 (2.47%) | $3.34 | $3.24 | 147.30 K | $70.38 M |
| 04/02/2026 | $3.23 | $3.26 (0.93%) | $3.32 | $3.14 | 58.60 K | $69.11 M |
| 04/01/2026 | $3.23 | $3.23 (0%) | $3.27 | $3.21 | 70.93 K | $68.47 M |
| 03/31/2026 | $3.17 | $3.21 (1.26%) | $3.26 | $3.13 | 175.51 K | $68.05 M |
| 03/30/2026 | $3.09 | $3.13 (1.29%) | $3.19 | $3.09 | 108.50 K | $66.35 M |
| 03/27/2026 | $3.17 | $3.16 (-0.32%) | $3.28 | $3.11 | 112.83 K | $66.99 M |
| 03/26/2026 | $3.14 | $3.19 (1.59%) | $3.23 | $3.10 | 112.40 K | $67.62 M |
| 03/25/2026 | $3.10 | $3.12 (0.65%) | $3.14 | $3.08 | 82.40 K | $66.14 M |
| 03/24/2026 | $3.07 | $3.07 (0%) | $3.12 | $3.01 | 88.30 K | $65.08 M |
| 03/23/2026 | $3.11 | $3.11 (0%) | $3.15 | $3.09 | 145.94 K | $65.93 M |
| 03/20/2026 | $3.25 | $3.13 (-3.69%) | $3.25 | $3.13 | 64.00 K | $66.35 M |
| 03/19/2026 | $3.05 | $3.18 (4.26%) | $3.21 | $3.05 | 158.44 K | $67.41 M |
| 03/18/2026 | $3.17 | $3.22 (1.58%) | $3.22 | $3.17 | 124.55 K | $68.26 M |
| 03/17/2026 | $3.19 | $3.20 (0.31%) | $3.24 | $3.11 | 246.41 K | $67.84 M |
| 03/16/2026 | $3.18 | $3.22 (1.26%) | $3.25 | $3.14 | 302.66 K | $68.26 M |
| 03/13/2026 | $3.23 | $3.29 (1.86%) | $3.33 | $3.23 | 103.04 K | $69.74 M |
| 03/12/2026 | $3.45 | $3.29 (-4.64%) | $3.45 | $3.29 | 105.30 K | $69.74 M |
| 03/11/2026 | $3.32 | $3.35 (0.9%) | $3.47 | $3.31 | 132.84 K | $71.02 M |
| 03/10/2026 | $3.15 | $3.39 (7.62%) | $3.39 | $3.15 | 132.50 K | $71.86 M |
| 03/09/2026 | $3.22 | $3.23 (0.31%) | $3.24 | $3.15 | 122.34 K | $68.47 M |
| 03/06/2026 | $3.28 | $3.24 (-1.22%) | $3.29 | $3.21 | 106.33 K | $68.68 M |
| 03/05/2026 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.26 | 111.62 K | $69.96 M |
| 03/04/2026 | $3.34 | $3.28 (-1.8%) | $3.50 | $3.27 | 194.60 K | $69.53 M |
| 03/03/2026 | $3.60 | $3.43 (-4.72%) | $3.60 | $3.37 | 182.83 K | $72.71 M |
| 03/02/2026 | $3.36 | $3.50 (4.17%) | $3.58 | $3.32 | 247.13 K | $74.20 M |
| 02/27/2026 | $3.38 | $3.37 (-0.3%) | $3.42 | $3.28 | 312.66 K | $71.44 M |
| 02/26/2026 | $3.30 | $3.27 (-0.91%) | $3.44 | $3.25 | 260.82 K | $69.32 M |
| 02/25/2026 | $3.40 | $3.47 (2.06%) | $3.47 | $3.32 | 111.40 K | $73.56 M |
| 02/24/2026 | $3.59 | $3.40 (-5.29%) | $3.59 | $3.40 | 180.20 K | $72.08 M |
| 02/23/2026 | $3.56 | $3.60 (1.12%) | $3.69 | $3.52 | 353.83 K | $76.32 M |
| 02/20/2026 | $3.48 | $3.50 (0.57%) | $3.56 | $3.43 | 180.90 K | $74.20 M |
| 02/19/2026 | $3.64 | $3.61 (-0.82%) | $3.67 | $3.46 | 683.70 K | $76.53 M |
| 02/18/2026 | $3.33 | $3.60 (8.11%) | $3.70 | $3.22 | 599.44 K | $76.32 M |
| 02/17/2026 | $3.47 | $3.41 (-1.73%) | $3.50 | $3.22 | 537.07 K | $72.29 M |
| 02/13/2026 | $4.09 | $3.88 (-5.13%) | $4.10 | $3.88 | 225.90 K | $82.25 M |
| 02/12/2026 | $4.00 | $4.00 (0%) | $4.07 | $3.98 | 109.70 K | $84.79 M |
| 02/11/2026 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.97 | 148.71 K | $84.79 M |
| 02/10/2026 | $4.17 | $4.04 (-3.12%) | $4.17 | $4.00 | 145.75 K | $85.64 M |
| 02/09/2026 | $4.18 | $4.16 (-0.48%) | $4.18 | $4.06 | 146.60 K | $88.19 M |
| 02/06/2026 | $4.16 | $4.18 (0.48%) | $4.20 | $4.04 | 159.54 K | $88.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
